Ritco Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	264.10	274.80	255.45	260.90	260.90	-1.53%	7,223
Jun 2, 2026	266.10	271.65	259.70	264.95	264.95	-0.62%	919
Jun 1, 2026	255.00	273.65	255.00	266.60	266.60	-2.00%	3,027
May 29, 2026	258.00	282.00	254.45	272.05	272.05	2.74%	8,167
May 27, 2026	262.20	267.35	262.20	264.80	264.80	0.99%	404
May 26, 2026	265.15	266.30	261.90	262.20	262.20	-0.49%	3,687
May 25, 2026	264.75	274.00	263.20	263.50	263.50	0.36%	756
May 22, 2026	263.05	265.45	261.00	262.55	262.55	1.57%	1,865
May 21, 2026	262.45	268.30	257.90	258.50	258.50	-0.92%	1,854
May 20, 2026	257.50	262.80	257.50	260.90	260.90	-0.87%	765
May 19, 2026	267.70	271.00	262.35	263.20	263.20	0.50%	3,018
May 18, 2026	266.90	272.00	259.05	261.90	261.90	-4.05%	1,409
May 15, 2026	279.00	285.00	271.25	272.95	272.95	-3.00%	16,532
May 14, 2026	269.55	286.20	263.55	281.40	281.40	3.90%	17,021
May 13, 2026	236.95	278.85	234.25	270.85	270.85	15.80%	30,640
May 12, 2026	247.85	251.40	233.90	233.90	233.90	-5.88%	972
May 11, 2026	250.00	252.00	239.50	248.50	248.50	-0.20%	1,566
May 8, 2026	236.00	250.10	236.00	249.00	249.00	2.72%	1,567
May 7, 2026	217.50	245.25	212.30	242.40	242.40	8.94%	6,670
May 6, 2026	244.00	244.00	220.60	222.50	222.50	-0.60%	487
May 5, 2026	212.85	225.75	212.85	223.85	223.85	-0.49%	435
May 4, 2026	223.00	225.60	215.15	224.95	224.95	2.72%	2,293
Apr 30, 2026	211.70	219.00	209.25	219.00	219.00	3.47%	912
Apr 29, 2026	215.00	215.55	211.40	211.65	211.65	-1.17%	2,635
Apr 28, 2026	215.55	217.65	212.80	214.15	214.15	-1.90%	126
Apr 27, 2026	213.65	225.45	213.60	218.30	218.30	2.75%	2,467
Apr 24, 2026	216.05	216.05	208.40	212.45	212.45	-1.14%	48
Apr 23, 2026	213.65	225.00	213.50	214.90	214.90	0.89%	4,965
Apr 22, 2026	212.40	213.00	210.25	213.00	213.00	0.28%	16,806
Apr 21, 2026	211.65	215.55	208.60	212.40	212.40	-0.59%	3,200
Apr 20, 2026	205.75	214.45	200.35	213.65	213.65	4.58%	1,833
Apr 17, 2026	206.05	214.00	203.50	204.30	204.30	1.67%	544
Apr 16, 2026	204.85	204.95	198.05	200.95	200.95	-1.57%	668
Apr 15, 2026	196.75	204.55	196.75	204.15	204.15	2.72%	1,315
Apr 13, 2026	190.05	202.75	190.05	198.75	198.75	-0.35%	3,275
Apr 10, 2026	190.00	205.50	190.00	199.45	199.45	4.56%	4,787
Apr 9, 2026	195.10	196.35	190.75	190.75	190.75	-0.75%	770
Apr 8, 2026	196.00	196.00	190.80	192.20	192.20	2.89%	2,766
Apr 7, 2026	188.00	189.00	184.55	186.80	186.80	1.83%	2,726
Apr 6, 2026	179.10	186.25	176.75	183.45	183.45	3.44%	4,169
Apr 2, 2026	179.70	180.90	167.15	177.35	177.35	-4.32%	1,454
Apr 1, 2026	185.50	188.45	184.00	185.35	185.35	4.63%	234
Mar 30, 2026	187.00	187.40	175.30	177.15	177.15	-4.50%	1,517
Mar 27, 2026	188.00	203.50	183.00	185.50	185.50	-1.33%	17,890
Mar 25, 2026	186.70	196.00	185.85	188.00	188.00	0.35%	8,745
Mar 24, 2026	186.55	195.90	181.70	187.35	187.35	0.35%	5,031
Mar 23, 2026	192.00	192.50	185.15	186.70	186.70	-4.89%	2,038
Mar 20, 2026	197.00	199.15	196.30	196.30	196.30	0.62%	91,669
Mar 19, 2026	198.10	200.60	194.50	195.10	195.10	-2.13%	3,289
Mar 18, 2026	201.90	206.50	198.85	199.35	199.35	0.03%	3,598